Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,4100 €

-0,0650 (-1,87%)

Άνοιγμα 3,4750
Υψηλό 3,4950
Χαμηλό 3,4100

Όγκος 183.346
Τζίρος 629.147 €
Πράξεις 601

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/4/1994	12,4010	0,16%	12,3810	12,4010	12,3810	6.815	,00
27/4/1994	12,3810	1,53%	12,1950	12,3810	12,1950	12.283	,00
26/4/1994	12,1950	-0,84%	12,2980	12,2980	12,1950	6.813	,00
25/4/1994	12,2980	1,70%	12,0920	12,2980	12,0920	14.489	,00
22/4/1994	12,0920	-2,66%	12,4220	12,4220	12,0920	22.846	,00
21/4/1994	12,4220	1,01%	12,2980	12,4220	12,2980	25.520	,00
20/4/1994	12,2980	-1,49%	12,4840	12,4840	12,2980	37.766	,00
19/4/1994	12,4840	-1,94%	12,7310	12,7310	12,4840	51.803	,00
18/4/1994	12,7310	0,49%	12,6690	12,7310	12,6690	107.854	,00
15/4/1994	12,6690	0,00%	12,6690	12,6690	12,6690	31.591	,00
14/4/1994	12,6690	0,00%	12,6690	12,6690	12,6690	151.002	,00
13/4/1994	12,6690	2,67%	12,3390	12,6690	12,3390	53.561	,00
12/4/1994	12,3390	-2,13%	12,6070	12,6070	12,3390	116.797	,00
11/4/1994	12,6070	-4,97%	13,2660	13,2660	12,6070	48.189	,00
08/4/1994	13,2660	-0,62%	13,3490	13,3490	13,2660	51.448	,00
07/4/1994	13,3490	-1,37%	13,5340	13,5340	13,3490	128.851	,00
06/4/1994	13,5340	-2,23%	13,8430	13,8430	13,5340	73.584	,00
05/4/1994	13,8430	3,70%	13,3490	13,8430	13,3490	74.330	,00
04/4/1994	13,3490	-4,98%	14,0490	14,0490	13,3490	33.884	,00
01/4/1994	14,0490	1,49%	13,8430	14,0490	13,8430	34.963	,00
31/3/1994	13,8430	-2,89%	14,2550	14,2550	13,8430	74.791	,00
30/3/1994	14,2550	-1,14%	14,4200	14,4200	14,2550	75.247	,00
29/3/1994	14,4200	2,64%	14,0490	14,4200	14,0490	52.229	,00
28/3/1994	14,0490	-6,32%	14,9970	14,9970	14,0490	39.182	,00
24/3/1994	14,9970	-1,09%	15,1620	15,1620	14,9970	174.314	,00
23/3/1994	15,1620	2,51%	14,7910	15,1620	14,7910	113.725	,00
22/3/1994	14,7910	1,41%	14,5850	14,7910	14,5850	102.307	,00
21/3/1994	14,5850	5,83%	13,7810	14,5850	13,7810	192.077	,00
18/3/1994	13,7810	-3,19%	14,2350	14,2350	13,7810	44.616	,00
17/3/1994	14,2350	0,00%	14,2350	14,2350	14,2350	29.520	,00
16/3/1994	14,2350	-1,56%	14,4610	14,4610	14,2350	48.920	,00
15/3/1994	14,4610	1,01%	14,3170	14,4610	14,3170	49.032	,00
11/3/1994	14,3170	1,17%	14,1520	14,3170	14,1520	42.556	,00
10/3/1994	14,1520	0,00%	14,1520	14,1520	14,1520	10.717	,00
09/3/1994	14,1520	-2,97%	14,5850	14,5850	14,1520	33.973	,00
08/3/1994	14,5850	-0,28%	14,6260	14,6260	14,5850	18.533	,00
07/3/1994	14,6260	-2,34%	14,9760	14,9760	14,6260	23.067	,00
04/3/1994	14,9760	1,39%	14,7700	14,9760	14,7700	98.529	,00
03/3/1994	14,7700	-2,59%	15,1620	15,1620	14,7700	100.515	,00
02/3/1994	15,1620	-3,29%	15,6770	15,6770	15,1620	63.018	,00
01/3/1994	15,6770	2,56%	15,2850	15,6770	15,2850	76.450	,00
28/2/1994	15,2850	3,20%	14,8110	15,2850	14,8110	45.428	,00
25/2/1994	14,8110	-1,78%	15,0790	15,0790	14,8110	24.521	,00
24/2/1994	15,0790	-0,55%	15,1620	15,1620	15,0790	35.583	,00
23/2/1994	15,1620	1,94%	14,8730	15,1620	14,8730	32.945	,00
22/2/1994	14,8730	0,55%	14,7910	14,8730	14,7910	56.702	,00
21/2/1994	14,7910	7,97%	13,6990	14,7910	13,6990	16.005	,00
18/2/1994	13,6990	7,95%	12,6900	13,6990	12,6900	43.290	,00
17/2/1994	12,6900	-2,22%	12,9780	12,9780	12,6900	39.399	,00
16/2/1994	12,9780	1,94%	12,7310	12,9780	12,7310	24.120	,00
15/2/1994	12,7310	-2,68%	13,0810	13,0810	12,7310	50.300	,00
14/2/1994	13,0810	-7,70%	14,1730	14,1730	13,0810	48.670	,00
11/2/1994	14,1730	-0,58%	14,2550	14,2550	14,1730	19.892	,00
10/2/1994	14,2550	0,73%	14,1520	14,2550	14,1520	13.986	,00
09/2/1994	14,1520	0,73%	14,0490	14,1520	14,0490	43.509	,00
08/2/1994	14,0490	-1,31%	14,2350	14,2350	14,0490	43.900	,00
07/2/1994	14,2350	-6,11%	15,1620	15,1620	14,2350	50.901	,00
04/2/1994	15,1620	-0,27%	15,2030	15,2030	15,1620	42.219	,00
03/2/1994	15,2030	-1,07%	15,3680	15,3680	15,2030	45.820	,00
02/2/1994	15,3680	-0,79%	15,4910	15,4910	15,3680	80.562	,00
01/2/1994	15,4910	7,89%	14,3580	15,4910	14,3580	72.050	,00
31/1/1994	14,3580	1,31%	14,1730	14,3580	14,1730	29.197	,00
28/1/1994	14,1730	0,15%	14,1520	14,1730	14,1520	80.585	,00
27/1/1994	14,1520	-3,38%	14,6470	14,6470	14,1520	63.133	,00
26/1/1994	14,6470	-1,93%	14,9350	14,9350	14,6470	66.458	,00
25/1/1994	14,9350	-3,84%	15,5320	15,5320	14,9350	56.376	,00
24/1/1994	15,5320	3,43%	15,0170	15,5320	15,0170	34.210	,00
21/1/1994	15,0170	6,58%	14,0900	15,0170	14,0900	42.810	,00
20/1/1994	14,0900	-7,94%	15,3060	15,3060	14,0900	73.983	,00
19/1/1994	15,3060	-7,82%	16,6040	16,6040	15,3060	56.818	,00
18/1/1994	16,6040	1,90%	16,2950	16,6040	16,2950	62.552	,00
17/1/1994	16,2950	7,91%	15,1000	16,2950	15,1000	61.350	,00
14/1/1994	15,1000	0,27%	15,0590	15,1000	15,0590	68.761	,00
13/1/1994	15,0590	7,82%	13,9670	15,0590	13,9670	72.058	,00
12/1/1994	13,9670	4,63%	13,3490	13,9670	13,3490	117.444	,00
11/1/1994	13,3490	4,18%	12,8130	13,3490	12,8130	96.088	,00
10/1/1994	12,8130	-2,05%	13,0810	13,0810	12,8130	76.002	,00
07/1/1994	13,0810	7,63%	12,1540	13,0810	12,1540	105.685	,00
05/1/1994	12,1540	4,06%	11,6800	12,1540	11,6800	178.636	,00
04/1/1994	11,6800	-2,91%	12,0300	12,0300	11,6800	59.158	,00
03/1/1994	12,0300	7,94%	11,1450	12,0300	11,1450	87.691	,00
31/12/1993	11,1450	3,65%	10,7530	11,1450	10,7530	53.463	,00
30/12/1993	10,7530	-1,32%	10,8970	10,8970	10,7530	26.584	,00
29/12/1993	10,8970	1,73%	10,7120	10,8970	10,7120	31.355	,00
28/12/1993	10,7120	2,97%	10,4030	10,7120	10,4030	34.436	,00
27/12/1993	10,4030	3,06%	10,0940	10,4030	10,0940	31.894	,00
24/12/1993	10,0940	0,00%	10,0940	10,0940	10,0940	17.794	,00
23/12/1993	10,0940	1,24%	9,9700	10,0940	9,9700	17.794	,00
22/12/1993	9,9700	0,00%	9,9700	9,9700	9,9700	48.053	,00
21/12/1993	9,9700	-3,40%	10,3210	10,3210	9,9700	61.343	,00
20/12/1993	10,3210	-1,56%	10,4850	10,4850	10,3210	45.914	,00
17/12/1993	10,4850	0,39%	10,4440	10,4850	10,4440	37.251	,00
16/12/1993	10,4440	-0,39%	10,4850	10,4850	10,4440	74.435	,00
15/12/1993	10,4850	-2,12%	10,7120	10,7120	10,4850	99.074	,00
14/12/1993	10,7120	1,17%	10,5880	10,7120	10,5880	16.596	,00
13/12/1993	10,5880	0,58%	10,5270	10,5880	10,5270	21.652	,00
10/12/1993	10,5270	0,79%	10,4440	10,5270	10,4440	20.203	,00
09/12/1993	10,4440	-2,50%	10,7120	10,7120	10,4440	36.953	,00
08/12/1993	10,7120	-2,80%	11,0210	11,0210	10,7120	33.715	,00
07/12/1993	11,0210	1,52%	10,8560	11,0210	10,8560	51.414	,00
06/12/1993	10,8560	7,99%	10,0530	10,8560	10,0530	35.595	,00
03/12/1993	10,0530	2,31%	9,8260	10,0530	9,8260	36.929	,00
02/12/1993	9,8260	0,63%	9,7640	9,8260	9,7640	29.533	,00
01/12/1993	9,7640	2,60%	9,5170	9,7640	9,5170	12.959	,00
30/11/1993	9,5170	-2,74%	9,7850	9,7850	9,5170	65.759	,00
29/11/1993	9,7850	5,80%	9,2490	9,7850	9,2490	16.667	,00
26/11/1993	9,2490	-3,45%	9,5790	9,5790	9,2490	43.564	,00
25/11/1993	9,5790	-2,92%	9,8670	9,8670	9,5790	37.095	,00
24/11/1993	9,8670	1,48%	9,7230	9,8670	9,7230	18.607	,00
23/11/1993	9,7230	-1,05%	9,8260	9,8260	9,7230	16.798	,00
22/11/1993	9,8260	1,27%	9,7030	9,8260	9,7030	36.423	,00
19/11/1993	9,7030	0,00%	9,7030	9,7030	9,7030	24.966	,00
18/11/1993	9,7030	3,75%	9,3520	9,7030	9,3520	33.659	,00
17/11/1993	9,3520	0,00%	9,3520	9,3520	9,3520	24.984	,00
16/11/1993	9,3520	0,66%	9,2910	9,3520	9,2910	32.653	,00
15/11/1993	9,2910	-0,87%	9,3730	9,3730	9,2910	9.868	,00
12/11/1993	9,3730	0,22%	9,3520	9,3730	9,3520	21.477	,00
11/11/1993	9,3520	-0,66%	9,4140	9,4140	9,3520	31.017	,00
10/11/1993	9,4140	2,69%	9,1670	9,4140	9,1670	34.098	,00
09/11/1993	9,1670	2,77%	8,9200	9,1670	8,9200	20.319	,00
08/11/1993	8,9200	1,17%	8,8170	8,9200	8,8170	30.856	,00
05/11/1993	8,8170	-0,46%	8,8580	8,8580	8,8170	8.285	,00
04/11/1993	8,8580	0,24%	8,8370	8,8580	8,8370	16.442	,00
03/11/1993	8,8370	3,37%	8,5490	8,8370	8,5490	24.661	,00
02/11/1993	8,5490	-1,66%	8,6930	8,6930	8,5490	41.304	,00
01/11/1993	8,6930	-4,74%	9,1260	9,1260	8,6930	13.193	,00
29/10/1993	9,1260	1,38%	9,0020	9,1260	9,0020	18.974	,00
27/10/1993	9,0020	-0,45%	9,0430	9,0430	9,0020	36.107	,00
26/10/1993	9,0430	-3,74%	9,3940	9,3940	9,0430	41.384	,00
25/10/1993	9,3940	-0,87%	9,4760	9,4760	9,3940	129.749	,00
22/10/1993	9,4760	0,00%	9,4760	9,4760	9,4760	61.421	,00
21/10/1993	9,4760	5,50%	8,9820	9,4760	8,9820	46.435	,00
20/10/1993	8,9820	0,47%	8,9400	8,9820	8,9400	25.752	,00
19/10/1993	8,9400	-3,34%	9,2490	9,2490	8,9400	20.048	,00
18/10/1993	9,2490	-0,45%	9,2910	9,2910	9,2490	19.043	,00
15/10/1993	9,2910	0,00%	9,2910	9,2910	9,2910	27.374	,00
14/10/1993	9,2910	-3,42%	9,6200	9,6200	9,2910	30.489	,00
13/10/1993	9,6200	1,30%	9,4970	9,6200	9,4970	51.367	,00
12/10/1993	9,4970	0,44%	9,4550	9,4970	9,4550	48.929	,00
11/10/1993	9,4550	2,68%	9,2080	9,4550	9,2080	77.717	,00
08/10/1993	9,2080	0,90%	9,1260	9,2080	9,1260	108.826	,00
07/10/1993	9,1260	-0,45%	9,1670	9,1670	9,1260	86.486	,00
06/10/1993	9,1670	0,45%	9,1260	9,1670	9,1260	68.792	,00
05/10/1993	9,1260	2,78%	8,8790	9,1260	8,8790	78.652	,00
04/10/1993	8,8790	3,86%	8,5490	8,8790	8,5490	100.920	,00
01/10/1993	8,5490	0,97%	8,4670	8,5490	8,4670	85.987	,00
30/9/1993	8,4670	-3,29%	8,7550	8,7550	8,4670	75.693	,00
29/9/1993	8,7550	-0,93%	8,8370	8,8370	8,7550	68.834	,00
28/9/1993	8,8370	8,06%	8,1780	8,8370	8,1780	136.576	,00
27/9/1993	8,1780	7,87%	7,5810	8,1780	7,5810	25.249	,00
24/9/1993	7,5810	5,45%	7,1890	7,5810	7,1890	61.189	,00
23/9/1993	7,1890	7,72%	6,6740	7,1890	6,6740	25.795	,00
22/9/1993	6,6740	0,00%	6,6740	6,6740	6,6740	19.040	,00
21/9/1993	6,6740	-0,63%	6,7160	6,7160	6,6740	30.693	,00
20/9/1993	6,7160	3,50%	6,4890	6,7160	6,4890	15.985	,00
17/9/1993	6,4890	0,00%	6,4890	6,4890	6,4890	38.351	,00
16/9/1993	6,4890	2,93%	6,3040	6,4890	6,3040	27.712	,00
15/9/1993	6,3040	-1,91%	6,4270	6,4270	6,3040	26.362	,00
14/9/1993	6,4270	-4,88%	6,7570	6,7570	6,4270	62.403	,00
13/9/1993	6,7570	-5,47%	7,1480	7,1480	6,7570	46.074	,00
10/9/1993	7,1480	-3,34%	7,3950	7,3950	7,1480	70.034	,00
09/9/1993	7,3950	-7,95%	8,0340	8,0340	7,3950	28.910	,00
08/9/1993	8,0340	7,74%	7,4570	8,0340	7,4570	60.018	,00
07/9/1993	7,4570	-7,65%	8,0750	8,0750	7,4570	77.183	,00
06/9/1993	8,0750	-4,15%	8,4250	8,4250	8,0750	58.780	,00
03/9/1993	8,4250	0,98%	8,3430	8,4250	8,3430	41.915	,00
02/9/1993	8,3430	3,58%	8,0550	8,3430	8,0550	116.138	,00
01/9/1993	8,0550	-7,34%	8,6930	8,6930	8,0550	44.755	,00
31/8/1993	8,6930	-4,74%	9,1260	9,1260	8,6930	68.790	,00
30/8/1993	9,1260	-2,42%	9,3520	9,3520	9,1260	53.485	,00
27/8/1993	9,3520	6,56%	8,7760	9,3520	8,7760	96.494	,00
26/8/1993	8,7760	3,65%	8,4670	8,7760	8,4670	39.723	,00
25/8/1993	8,4670	-0,24%	8,4870	8,4870	8,4670	44.440	,00
24/8/1993	8,4870	1,98%	8,3220	8,4870	8,3220	32.564	,00
23/8/1993	8,3220	-6,05%	8,8580	8,8580	8,3220	65.100	,00
20/8/1993	8,8580	-3,37%	9,1670	9,1670	8,8580	11.988	,00
19/8/1993	9,1670	-1,11%	9,2700	9,2700	9,1670	13.536	,00
18/8/1993	9,2700	-1,75%	9,4350	9,4350	9,2700	77.396	,00
17/8/1993	9,4350	-1,50%	9,5790	9,5790	9,4350	54.104	,00
16/8/1993	9,5790	-2,31%	9,8060	9,8060	9,5790	37.456	,00
13/8/1993	9,8060	4,85%	9,3520	9,8060	9,3520	65.628	,00
12/8/1993	9,3520	0,00%	9,3520	9,3520	9,3520	58.326	,00
11/8/1993	9,3520	4,36%	8,9610	9,3520	8,9610	60.918	,00
10/8/1993	8,9610	-0,23%	8,9820	8,9820	8,9610	48.978	,00
09/8/1993	8,9820	4,56%	8,5900	8,9820	8,5900	48.027	,00
06/8/1993	8,5900	1,96%	8,4250	8,5900	8,4250	24.519	,00
05/8/1993	8,4250	-0,98%	8,5080	8,5080	8,4250	13.380	,00
04/8/1993	8,5080	0,25%	8,4870	8,5080	8,4870	106.697	,00
03/8/1993	8,4870	5,10%	8,0750	8,4870	8,0750	52.755	,00
02/8/1993	8,0750	3,43%	7,8070	8,0750	7,8070	53.520	,00
30/7/1993	7,8070	2,71%	7,6010	7,8070	7,6010	49.267	,00
29/7/1993	7,6010	1,93%	7,4570	7,6010	7,4570	127.339	,00
28/7/1993	7,4570	3,43%	7,2100	7,4570	7,2100	41.838	,00
27/7/1993	7,2100	-0,29%	7,2310	7,2310	7,2100	25.173	,00
26/7/1993	7,2310	0,00%	7,2310	7,2310	7,2310	17.580	,00
23/7/1993	7,2310	-0,28%	7,2510	7,2510	7,2310	11.416	,00
22/7/1993	7,2510	1,44%	7,1480	7,2510	7,1480	13.567	,00
21/7/1993	7,1480	1,75%	7,0250	7,1480	7,0250	15.424	,00
20/7/1993	7,0250	-2,01%	7,1690	7,1690	7,0250	15.023	,00
19/7/1993	7,1690	1,76%	7,0450	7,1690	7,0450	13.532	,00
16/7/1993	7,0450	-3,39%	7,2920	7,2920	7,0450	19.684	,00
15/7/1993	7,2920	-1,67%	7,4160	7,4160	7,2920	30.562	,00
14/7/1993	7,4160	4,04%	7,1280	7,4160	7,1280	45.522	,00
13/7/1993	7,1280	0,30%	7,1070	7,1280	7,1070	55.488	,00
12/7/1993	7,1070	2,67%	6,9220	7,1070	6,9220	100.606	,00
09/7/1993	6,9220	3,07%	6,7160	6,9220	6,7160	73.664	,00
08/7/1993	6,7160	2,21%	6,5710	6,7160	6,5710	45.773	,00
07/7/1993	6,5710	2,90%	6,3860	6,5710	6,3860	39.661	,00
06/7/1993	6,3860	1,30%	6,3040	6,3860	6,3040	34.366	,00
05/7/1993	6,3040	1,33%	6,2210	6,3040	6,2210	23.468	,00
02/7/1993	6,2210	-0,65%	6,2620	6,2620	6,2210	45.811	,00
01/7/1993	6,2620	3,04%	6,0770	6,2620	6,0770	32.851	,00
30/6/1993	6,0770	1,37%	5,9950	6,0770	5,9950	8.214	,00
29/6/1993	5,9950	0,00%	5,9950	5,9950	5,9950	6.780	,00
28/6/1993	5,9950	-0,33%	6,0150	6,0150	5,9950	18.177	,00
25/6/1993	6,0150	-0,35%	6,0360	6,0360	6,0150	13.113	,00
24/6/1993	6,0360	-1,02%	6,0980	6,0980	6,0360	1.622	,00
23/6/1993	6,0980	0,00%	6,0980	6,0980	6,0980	11.754	,00
22/6/1993	6,0980	1,72%	5,9950	6,0980	5,9950	28.607	,00
21/6/1993	5,9950	0,35%	5,9740	5,9950	5,9740	28.856	,00
18/6/1993	5,9740	-0,68%	6,0150	6,0150	5,9740	13.467	,00
17/6/1993	6,0150	0,69%	5,9740	6,0150	5,9740	9.608	,00
16/6/1993	5,9740	1,05%	5,9120	5,9740	5,9120	7.853	,00
15/6/1993	5,9120	0,00%	5,9120	5,9120	5,9120	9.343	,00
14/6/1993	5,9120	-0,69%	5,9530	5,9530	5,9120	18.007	,00
11/6/1993	5,9530	1,40%	5,8710	5,9530	5,8710	20.929	,00
10/6/1993	5,8710	-0,69%	5,9120	5,9120	5,8710	37.274	,00
09/6/1993	5,9120	1,41%	5,8300	5,9120	5,8300	37.020	,00
08/6/1993	5,8300	2,53%	5,6860	5,8300	5,6860	27.178	,00
04/6/1993	5,6860	0,00%	5,6860	5,6860	5,6860	123.313	,00
03/6/1993	5,6860	0,00%	5,6860	5,6860	5,6860	106.046	,00
02/6/1993	5,6860	1,10%	5,6240	5,6860	5,6240	41.543	,00
01/6/1993	5,6240	-2,85%	5,7890	5,7890	5,6240	28.350	,00
31/5/1993	5,7890	2,57%	5,6440	5,7890	5,6440	11.024	,00
28/5/1993	5,6440	1,09%	5,5830	5,6440	5,5830	14.614	,00
27/5/1993	5,5830	-0,36%	5,6030	5,6030	5,5830	9.618	,00
26/5/1993	5,6030	0,36%	5,5830	5,6030	5,5830	4.568	,00
25/5/1993	5,5830	-2,16%	5,7060	5,7060	5,5830	4.275	,00
24/5/1993	5,7060	0,35%	5,6860	5,7060	5,6860	12.966	,00
21/5/1993	5,6860	0,00%	5,6860	5,6860	5,6860	46.733	,00
20/5/1993	5,6860	0,00%	5,6860	5,6860	5,6860	28.066	,00
19/5/1993	5,6860	0,00%	5,6860	5,6860	5,6860	12.057	,00
18/5/1993	5,6860	0,00%	5,6860	5,6860	5,6860	39.670	,00
17/5/1993	5,6860	-0,72%	5,7270	5,7270	5,6860	7.098	,00
14/5/1993	5,7270	0,37%	5,7060	5,7270	5,7060	4.827	,00
13/5/1993	5,7060	-1,43%	5,7890	5,7890	5,7060	12.507	,00
12/5/1993	5,7890	0,73%	5,7470	5,7890	5,7470	12.417	,00
11/5/1993	5,7470	1,07%	5,6860	5,7470	5,6860	3.368	,00
10/5/1993	5,6860	-1,06%	5,7470	5,7470	5,6860	33.740	,00
07/5/1993	5,7470	2,57%	5,6030	5,7470	5,6030	20.354	,00
06/5/1993	5,6030	-5,88%	5,9530	5,9530	5,6030	40.332	,00
05/5/1993	5,9530	2,11%	5,8300	5,9530	5,8300	6.228	,00
04/5/1993	5,8300	-0,70%	5,8710	5,8710	5,8300	7.069	,00
03/5/1993	5,8710	1,07%	5,8090	5,8710	5,8090	10.899	,00
30/4/1993	5,8090	1,08%	5,7470	5,8090	5,7470	3.760	,00
29/4/1993	5,7470	1,45%	5,6650	5,7470	5,6650	8.817	,00
28/4/1993	5,6650	-1,43%	5,7470	5,7470	5,6650	22.327	,00
27/4/1993	5,7470	-0,73%	5,7890	5,7890	5,7470	23.049	,00
26/4/1993	5,7890	0,00%	5,7890	5,7890	5,7890	29.375	,00
23/4/1993	5,7890	-1,40%	5,8710	5,8710	5,7890	96.367	,00
22/4/1993	5,8710	0,00%	5,8710	5,8710	5,8710	6.680	,00
21/4/1993	5,8710	0,36%	5,8500	5,8710	5,8500	10.022	,00
20/4/1993	5,8500	0,00%	5,8500	5,8500	5,8500	3.437	,00
15/4/1993	5,8500	-0,71%	5,8920	5,8920	5,8500	16.413	,00
14/4/1993	5,8920	0,72%	5,8500	5,8920	5,8500	6.588	,00
13/4/1993	5,8500	1,79%	5,7470	5,8500	5,7470	13.687	,00
12/4/1993	5,7470	-3,14%	5,9330	5,9330	5,7470	7.715	,00
09/4/1993	5,9330	1,42%	5,8500	5,9330	5,8500	6.294	,00
08/4/1993	5,8500	-0,36%	5,8710	5,8710	5,8500	14.108	,00
07/4/1993	5,8710	0,70%	5,8300	5,8710	5,8300	17.092	,00
06/4/1993	5,8300	0,71%	5,7890	5,8300	5,7890	13.553	,00
05/4/1993	5,7890	0,00%	5,7890	5,7890	5,7890	25.064	,00
02/4/1993	5,7890	-0,70%	5,8300	5,8300	5,7890	20.947	,00
01/4/1993	5,8300	0,36%	5,8090	5,8300	5,8090	29.250	,00
31/3/1993	5,8090	0,35%	5,7890	5,8090	5,7890	89.341	,00
30/3/1993	5,7890	-1,75%	5,8920	5,8920	5,7890	27.398	,00
29/3/1993	5,8920	-1,37%	5,9740	5,9740	5,8920	11.033	,00
26/3/1993	5,9740	2,47%	5,8300	5,9740	5,8300	7.917	,00
24/3/1993	5,8300	-0,70%	5,8710	5,8710	5,8300	25.814	,00
23/3/1993	5,8710	-1,72%	5,9740	5,9740	5,8710	27.218	,00
22/3/1993	5,9740	0,35%	5,9530	5,9740	5,9530	8.080	,00
19/3/1993	5,9530	1,40%	5,8710	5,9530	5,8710	9.183	,00
18/3/1993	5,8710	-1,38%	5,9530	5,9530	5,8710	25.170	,00
17/3/1993	5,9530	-0,70%	5,9950	5,9950	5,9530	19.307	,00
16/3/1993	5,9950	0,35%	5,9740	5,9950	5,9740	13.761	,00
15/3/1993	5,9740	-1,35%	6,0560	6,0560	5,9740	25.899	,00
12/3/1993	6,0560	0,00%	6,0560	6,0560	6,0560	7.367	,00
11/3/1993	6,0560	-0,69%	6,0980	6,0980	6,0560	24.349	,00
10/3/1993	6,0980	0,69%	6,0560	6,0980	6,0560	17.146	,00
09/3/1993	6,0560	1,37%	5,9740	6,0560	5,9740	31.166	,00
08/3/1993	5,9740	-1,03%	6,0360	6,0360	5,9740	51.507	,00
05/3/1993	6,0360	0,35%	6,0150	6,0360	6,0150	33.826	,00
04/3/1993	6,0150	-2,34%	6,1590	6,1590	6,0150	12.921	,00
03/3/1993	6,1590	-0,34%	6,1800	6,1800	6,1590	26.569	,00
02/3/1993	6,1800	3,09%	5,9950	6,1800	5,9950	33.327	,00
26/2/1993	5,9950	1,40%	5,9120	5,9950	5,9120	28.821	,00
25/2/1993	5,9120	1,77%	5,8090	5,9120	5,8090	20.827	,00
24/2/1993	5,8090	0,71%	5,7680	5,8090	5,7680	10.343	,00
23/2/1993	5,7680	0,37%	5,7470	5,7680	5,7470	15.268	,00
22/2/1993	5,7470	0,00%	5,9530	5,9530	5,7470	11.411	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,3000	7,14 %	0,0200	3.850
ΜΟΝΤΑ	5,4400	5,84 %	0,3000	1.630
ΠΑΙΡ	1,1050	3,27 %	0,0350	173
ΙΑΤΡ	2,2000	2,33 %	0,0500	25.872
ΛΑΝΑΚ	1,6100	1,90 %	0,0300	511
ΕΛΒΕ	5,6000	1,82 %	0,1000	961
OPTIMA	8,4500	1,56 %	0,1300	523.517
ΠΕΡΦ	6,3700	1,43 %	0,0900	22.507
ΚΑΡΕΛ	334,0000	1,21 %	4,0000	83
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	0,0050	402.840

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CREDIA	1,5400	-8,11 %	-0,1360	4.660.297
ΧΑΙΔΕ	1,0200	-3,77 %	-0,0400	2.374
ΡΕΒΟΙΛ	1,7050	-3,67 %	-0,0650	33.651
ΔΡΟΜΕ	0,3960	-3,18 %	-0,0130	19.284
ΦΛΕΞΟ	8,1000	-2,99 %	-0,2500	329
ΛΕΒΚ	0,3400	-2,86 %	-0,0100	5.000
ΑΡΑΙΓ	13,7000	-2,84 %	-0,4000	310.922
ΜΟΥΖΚ	0,6900	-2,82 %	-0,0200	1.317
ΚΟΡΔΕ	0,4840	-2,81 %	-0,0140	6.981
ΜΑΘΙΟ	0,9000	-2,70 %	-0,0250	3.357

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	-0,0570	61.436.217
ΠΕΙΡ	6,8900	-0,89 %	-0,0620	59.331.384
ΕΤΕ	11,8500	-1,41 %	-0,1700	28.707.722
ΕΥΡΩΒ	3,2000	-0,16 %	-0,0050	19.548.558
MTLN	50,7000	0,60 %	0,3000	11.568.897
ΜΠΕΛΑ	31,1400	-1,08 %	-0,3400	8.221.661
BOCHGR	7,4800	-1,32 %	-0,1000	7.901.797
CREDIA	1,5400	-8,11 %	-0,1360	7.399.782
ΔΕΗ	14,0000	-1,27 %	-0,1800	5.666.141
ΟΤΕ	16,7300	-0,48 %	-0,0800	5.541.459

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	61,44εκ.
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	59,33εκ.
ΕΥΡΩΒ	3,2000	-0,16 %	6.103.905	19,55εκ.
CREDIA	1,5400	-8,11 %	4.660.297	7,40εκ.
ΕΤΕ	11,8500	-1,41 %	2.417.564	28,71εκ.
ΙΝΛΟΤ	1,2080	0,00 %	1.367.617	1,65εκ.
BOCHGR	7,4800	-1,32 %	1.053.952	7,90εκ.
OPTIMA	8,4500	1,56 %	523.517	4,42εκ.
ΔΑΑ	10,3500	-0,19 %	419.275	4,34εκ.
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	402.840	174χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	0,79 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	0,76 %
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	0,69 %
ΑΡΑΙΓ	13,7000	-2,84 %	310.922	0,34 %
CREDIA	1,5400	-8,11 %	4.660.297	0,29 %
EIS	1,3240	-0,90 %	42.135	0,27 %
ΕΤΕ	11,8500	-1,41 %	2.417.564	0,26 %
ΕΧΑΕ	6,9000	0,29 %	149.133	0,25 %
ΚΟΥΑΛ	1,3460	-0,88 %	66.213	0,24 %
BOCHGR	7,4800	-1,32 %	1.053.952	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,4000	-1,99 %	405	27,15 %
ΧΑΙΔΕ	1,0200	-3,77 %	2.374	12,26 %
ΠΡΔ	0,5700	-0,87 %	35.753	9,57 %
CREDIA	1,5400	-8,11 %	4.660.297	9,43 %
ΜΟΝΤΑ	5,4400	5,84 %	1.630	8,95 %
ΑΤΕΚ	1,9000	0,00 %	9.860	8,42 %
ΜΑΘΙΟ	0,9000	-2,70 %	3.357	8,11 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	7,21 %
ΒΟΣΥΣ	2,3800	-0,83 %	2.346	6,67 %
ΚΕΚΡ	2,1000	0,96 %	24.342	6,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%